日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＨＩＮＰＯ(5903)の株価時系列情報

ＳＨＩＮＰＯ(5903)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/09 1,687 1,690 1,687 1,687 3,800
2026/07/08 1,685 1,692 1,685 1,687 14,100
2026/07/07 1,685 1,687 1,685 1,685 2,900
2026/07/06 1,683 1,686 1,683 1,684 3,600
2026/07/03 1,683 1,684 1,683 1,683 2,200
2026/07/02 1,682 1,684 1,682 1,683 2,400
2026/07/01 1,681 1,687 1,681 1,687 2,400
2026/06/30 1,679 1,680 1,679 1,680 500
2026/06/29 1,680 1,680 1,679 1,680 600
2026/06/25 1,680 1,681 1,680 1,680 2,000
2026/06/24 1,680 1,681 1,680 1,681 900
2026/06/23 1,680 1,681 1,680 1,681 2,800
2026/06/22 1,682 1,682 1,682 1,682 3,100
2026/06/19 1,682 1,683 1,682 1,682 3,000
2026/06/18 1,683 1,683 1,682 1,682 200
2026/06/17 1,682 1,685 1,682 1,683 1,800
2026/06/16 1,681 1,684 1,681 1,682 5,400
2026/06/15 1,685 1,689 1,681 1,683 5,400
2026/06/12 1,697 1,697 1,684 1,697 1,300
2026/06/11 1,697 1,698 1,697 1,697 4,000
2026/06/10 1,697 1,698 1,697 1,697 6,600
2026/06/09 1,698 1,700 1,698 1,700 8,600
2026/06/08 1,697 1,699 1,697 1,699 54,200
2026/06/05 1,698 1,698 1,697 1,697 10,900
2026/06/04 1,697 1,697 1,697 1,697 7,700
2026/06/03 1,697 1,698 1,697 1,697 8,600
2026/06/02 1,697 1,698 1,697 1,698 14,500
2026/06/01 1,697 1,698 1,697 1,697 10,700
2026/05/29 1,698 1,698 1,697 1,697 71,500
2026/05/28 1,697 1,697 1,697 1,697 20,900
2026/05/27 1,697 1,697 1,697 1,697 11,900
2026/05/26 1,696 1,698 1,696 1,697 75,500
2026/05/25 1,696 1,697 1,696 1,696 18,000
2026/05/22 1,696 1,696 1,696 1,696 7,000
2026/05/21 1,696 1,697 1,696 1,696 7,100
2026/05/20 1,696 1,697 1,696 1,696 34,300
2026/05/19 1,696 1,697 1,696 1,696 67,000
2026/05/18 1,696 1,697 1,696 1,696 37,300
2026/05/15 1,696 1,697 1,696 1,696 12,600
2026/05/14 1,697 1,697 1,696 1,696 34,500
2026/05/13 1,696 1,697 1,696 1,696 8,500
2026/05/12 1,696 1,697 1,696 1,696 11,400
2026/05/11 1,696 1,697 1,696 1,696 27,100
2026/05/08 1,697 1,697 1,696 1,696 27,400
2026/05/07 1,697 1,697 1,696 1,696 56,400
2026/05/01 1,698 1,698 1,695 1,696 281,400
2026/04/30 1,514 1,514 1,514 1,514 4,700
2026/04/28 1,207 1,214 1,207 1,214 1,000
2026/04/27 1,218 1,218 1,209 1,214 1,700
2026/04/24 1,216 1,216 1,214 1,214 900
2026/04/23 1,215 1,218 1,201 1,218 1,500
2026/04/22 1,219 1,219 1,208 1,216 1,800
2026/04/21 1,213 1,221 1,213 1,220 1,100
2026/04/20 1,205 1,230 1,201 1,218 4,900
2026/04/17 1,206 1,215 1,205 1,214 1,000
2026/04/16 1,222 1,229 1,200 1,210 5,600
2026/04/15 1,213 1,220 1,211 1,211 800
2026/04/14 1,213 1,219 1,213 1,219 1,300
2026/04/13 1,238 1,238 1,204 1,213 1,100
2026/04/10 1,239 1,241 1,220 1,241 1,800
2026/04/09 1,227 1,250 1,227 1,241 6,500
2026/04/08 1,219 1,225 1,219 1,225 600
2026/04/07 1,220 1,220 1,217 1,220 1,700
2026/04/06 1,225 1,229 1,224 1,224 1,600
2026/04/03 1,230 1,230 1,225 1,225 800
2026/03/27 1,205 1,209 1,205 1,209 1,100
2026/03/26 1,212 1,220 1,190 1,208 2,800
2026/03/25 1,220 1,220 1,216 1,220 1,300
2026/03/24 1,207 1,220 1,207 1,208 1,300
2026/03/23 1,204 1,206 1,195 1,205 3,700
2026/03/19 1,205 1,215 1,205 1,215 4,600
2026/03/18 1,207 1,208 1,205 1,205 800
2026/03/17 1,200 1,215 1,200 1,207 1,900
2026/03/16 1,212 1,220 1,211 1,214 900
2026/03/13 1,213 1,229 1,200 1,205 2,300
2026/03/12 1,218 1,223 1,216 1,222 1,100
2026/03/11 1,230 1,230 1,224 1,230 800
2026/03/10 1,236 1,236 1,220 1,227 1,300
2026/03/09 1,220 1,220 1,198 1,211 5,400
2026/03/06 1,211 1,216 1,211 1,211 2,300
2026/03/05 1,218 1,238 1,218 1,238 500
2026/03/04 1,223 1,232 1,213 1,213 2,000
2026/03/03 1,230 1,275 1,215 1,235 4,400
2026/03/02 1,236 1,244 1,230 1,235 2,200
2026/02/27 1,247 1,248 1,232 1,236 2,900
2026/02/26 1,234 1,245 1,230 1,240 4,900
2026/02/25 1,234 1,277 1,233 1,244 16,200
2026/02/24 1,200 1,209 1,196 1,209 3,100
2026/02/20 1,195 1,199 1,194 1,195 1,200
2026/02/19 1,200 1,200 1,197 1,197 700
2026/02/18 1,209 1,209 1,201 1,201 2,200
2026/02/17 1,201 1,210 1,201 1,207 1,100
2026/02/16 1,205 1,205 1,196 1,201 1,000
2026/02/13 1,207 1,207 1,196 1,196 3,600
2026/02/12 1,197 1,208 1,192 1,202 3,100
2026/02/10 1,192 1,200 1,189 1,192 3,500
2026/02/09 1,176 1,201 1,160 1,195 11,100
2026/02/06 1,206 1,233 1,204 1,233 2,700
2026/02/05 1,203 1,211 1,203 1,209 600
2026/02/04 1,215 1,216 1,205 1,207 2,300
2026/02/03 1,212 1,220 1,209 1,215 1,200
2026/02/02 1,208 1,218 1,208 1,215 1,300
2026/01/30 1,203 1,208 1,203 1,208 500
2026/01/29 1,206 1,206 1,202 1,202 1,200
2026/01/28 1,205 1,213 1,204 1,209 1,100
2026/01/27 1,208 1,220 1,208 1,212 2,400
2026/01/26 1,202 1,208 1,202 1,208 1,700
2026/01/23 1,204 1,209 1,204 1,209 2,000
2026/01/22 1,204 1,205 1,192 1,202 2,800
2026/01/21 1,201 1,205 1,201 1,201 1,100
2026/01/20 1,204 1,204 1,204 1,204 500
2026/01/19 1,210 1,210 1,202 1,208 1,300
2026/01/16 1,210 1,220 1,201 1,202 3,500
2026/01/15 1,200 1,208 1,195 1,208 3,500
2026/01/14 1,200 1,207 1,200 1,202 1,200
2026/01/13 1,205 1,206 1,198 1,206 2,900
2026/01/09 1,204 1,204 1,197 1,197 1,100
2026/01/08 1,204 1,204 1,198 1,198 600
2026/01/07 1,199 1,206 1,191 1,206 1,700
2026/01/06 1,192 1,199 1,190 1,199 2,700
2026/01/05 1,191 1,198 1,190 1,197 1,800

このページの先頭へ